Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,703.00
-46.00 (-1.23%)
Oct 2, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,735.003,735.003,693.003,703.003,703.00-1.23%353,100
Oct 1, 20263,785.003,785.003,718.003,749.003,749.00-0.98%432,100
Sep 30, 20263,810.003,811.003,735.003,786.003,786.00-0.29%762,800
Sep 29, 20263,780.003,803.003,753.003,797.003,797.000.50%541,900
Sep 28, 20263,878.003,885.003,857.003,857.003,778.00-0.54%557,500
Sep 25, 20263,840.003,878.003,838.003,878.003,798.571.17%431,200
Sep 24, 20263,840.003,871.003,821.003,833.003,754.49-0.39%435,100
Sep 18, 20263,886.003,888.003,844.003,848.003,769.18-0.98%1,343,300
Sep 17, 20263,812.003,886.003,808.003,886.003,806.412.21%800,200
Sep 16, 20263,798.003,802.003,764.003,802.003,724.130.96%332,000
Sep 15, 20263,792.003,803.003,758.003,766.003,688.86-0.61%511,900
Sep 14, 20263,721.003,789.003,716.003,789.003,711.391.94%508,100
Sep 11, 20263,663.003,728.003,663.003,717.003,640.870.16%544,400
Sep 10, 20263,647.003,725.003,647.003,711.003,634.991.23%605,900
Sep 9, 20263,660.003,676.003,642.003,666.003,590.91-0.49%1,065,100
Sep 8, 20263,693.003,697.003,666.003,684.003,608.54-0.24%604,400
Sep 7, 20263,715.003,724.003,692.003,693.003,617.36-0.57%682,000
Sep 4, 20263,730.003,749.003,712.003,714.003,637.93-0.99%549,800
Sep 3, 20263,775.003,782.003,751.003,751.003,674.17-0.77%489,500
Sep 2, 20263,774.003,806.003,768.003,780.003,702.58-0.53%449,200
Sep 1, 20263,780.003,817.003,777.003,800.003,722.170.48%396,700
Aug 31, 20263,784.003,793.003,771.003,782.003,704.54-0.05%405,300
Aug 28, 20263,818.003,824.003,784.003,784.003,706.50-1.18%362,500
Aug 27, 20263,810.003,870.003,810.003,829.003,750.570.66%456,800
Aug 26, 20263,780.003,823.003,780.003,804.003,726.090.56%416,400
Aug 25, 20263,805.003,816.003,773.003,783.003,705.520.32%506,000
Aug 24, 20263,770.003,802.003,762.003,771.003,693.760.11%332,700
Aug 21, 20263,745.003,780.003,732.003,767.003,689.840.51%355,100
Aug 20, 20263,740.003,761.003,724.003,748.003,671.230.73%512,900
Aug 19, 20263,743.003,749.003,703.003,721.003,644.79-0.51%400,600
Aug 18, 20263,745.003,759.003,706.003,740.003,663.400.54%572,600
Aug 17, 20263,767.003,771.003,720.003,720.003,643.81-0.85%506,500
Aug 14, 20263,750.003,772.003,741.003,752.003,675.150.24%347,900
Aug 13, 20263,791.003,792.003,729.003,743.003,666.33-0.90%485,400
Aug 12, 20263,788.003,790.003,755.003,777.003,699.640.53%361,800
Aug 10, 20263,780.003,788.003,746.003,757.003,680.05-0.37%409,800
Aug 7, 20263,770.003,796.003,737.003,771.003,693.760.21%487,500
Aug 6, 20263,738.003,800.003,717.003,763.003,685.931.32%521,500
Aug 5, 20263,754.003,770.003,702.003,714.003,637.93-1.41%382,400
Aug 4, 20263,790.003,791.003,751.003,767.003,689.84-0.61%253,200
Aug 3, 20263,800.003,809.003,730.003,790.003,712.37-0.71%477,800
Jul 31, 20263,900.003,917.003,817.003,817.003,738.82-3.02%550,100
Jul 30, 20264,044.004,045.003,904.003,936.003,855.38-2.69%356,300
Jul 29, 20263,971.004,079.003,926.004,045.003,962.152.95%686,300
Jul 28, 20263,950.003,976.003,906.003,929.003,848.53-0.30%521,600
Jul 27, 20263,815.003,942.003,810.003,941.003,860.283.74%641,000
Jul 24, 20263,785.003,828.003,777.003,799.003,721.19-0.60%300,100
Jul 23, 20263,840.003,840.003,792.003,822.003,743.72-1.01%294,200
Jul 22, 20263,872.003,886.003,843.003,861.003,781.92-0.49%262,200
Jul 21, 20263,875.003,929.003,871.003,880.003,800.530.78%354,900